Equinox Gold Corp. EQX
AMEX · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$11,11-0,29 (-%2,54)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11,11 | -%2,54 | $11,50 | $11,51 | $11,09 | 9,68M |
| 2026-09-29 | $11,40 | +%1,51 | $11,36 | $11,50 | $11,22 | 16,36M |
| 2026-09-28 | $11,23 | -%5,95 | $11,29 | $11,49 | $11,12 | 13,24M |
| 2026-09-25 | $11,94 | +%1,79 | $11,74 | $12,00 | $11,59 | 9,21M |
| 2026-09-24 | $11,73 | -%2,66 | $11,92 | $11,98 | $11,58 | 15,07M |
| 2026-09-23 | $12,05 | -%5,56 | $12,37 | $12,40 | $11,90 | 15,43M |
| 2026-09-22 | $12,76 | +%4,93 | $12,21 | $12,85 | $12,16 | 16,17M |
| 2026-09-21 | $12,16 | -%2,33 | $12,24 | $12,40 | $12,00 | 28,15M |
| 2026-09-18 | $12,45 | +%1,88 | $12,41 | $12,51 | $12,09 | 25,89M |
| 2026-09-17 | $12,22 | +%5,53 | $12,04 | $12,29 | $11,93 | 10,68M |
| 2026-09-16 | $11,58 | -%2,36 | $12,10 | $12,17 | $11,42 | 12,35M |
| 2026-09-15 | $11,86 | +%0,08 | $11,91 | $12,00 | $11,61 | 7,41M |
| 2026-09-14 | $11,85 | -%4,44 | $11,94 | $12,05 | $11,72 | 11,37M |
| 2026-09-11 | $12,40 | +%1,64 | $12,47 | $12,65 | $12,28 | 10,80M |
| 2026-09-10 | $12,20 | -%5,06 | $12,30 | $12,39 | $12,16 | 14,65M |
| 2026-09-09 | $12,85 | +%1,66 | $12,90 | $13,17 | $12,73 | 8,67M |
| 2026-09-08 | $12,64 | -%1,33 | $12,80 | $12,87 | $12,61 | 7,04M |
| 2026-09-04 | $12,81 | -%2,36 | $12,65 | $12,93 | $12,65 | 7,86M |
| 2026-09-03 | $13,12 | +%3,88 | $13,12 | $13,19 | $12,75 | 10,25M |
| 2026-09-02 | $12,63 | +%3,69 | $12,54 | $12,87 | $12,49 | 9,67M |
| 2026-09-01 | $12,18 | -%5,29 | $12,33 | $12,73 | $12,15 | 11,91M |
| 2026-08-31 | $12,86 | -%1,00 | $12,97 | $13,02 | $12,37 | 11,29M |
| 2026-08-28 | $12,99 | -%3,42 | $13,53 | $13,56 | $12,77 | 14,73M |
| 2026-08-27 | $13,45 | -%1,32 | $13,57 | $13,66 | $13,27 | 12,44M |
| 2026-08-26 | $13,63 | -%2,50 | $13,60 | $13,92 | $13,58 | 11,28M |
| 2026-08-25 | $13,98 | +%1,60 | $13,56 | $14,08 | $13,35 | 12,00M |
| 2026-08-24 | $13,76 | +%1,70 | $13,76 | $13,91 | $13,40 | 16,85M |
| 2026-08-21 | $13,53 | +%5,05 | $13,23 | $13,56 | $13,15 | 16,07M |
| 2026-08-20 | $12,88 | +%1,74 | $12,51 | $12,95 | $12,50 | 14,66M |
| 2026-08-19 | $12,66 | +%10,57 | $12,13 | $12,70 | $12,06 | 16,24M |
| 2026-08-18 | $11,45 | -%2,88 | $11,58 | $11,74 | $11,40 | 8,79M |
| 2026-08-17 | $11,79 | +%1,64 | $11,73 | $12,03 | $11,59 | 9,18M |
| 2026-08-14 | $11,60 | +%3,39 | $11,39 | $11,72 | $11,35 | 8,60M |
| 2026-08-13 | $11,22 | -%2,69 | $11,42 | $11,44 | $11,08 | 14,89M |
| 2026-08-12 | $11,53 | -%1,11 | $12,04 | $12,07 | $11,47 | 13,38M |
| 2026-08-11 | $11,66 | +%0,60 | $11,54 | $11,84 | $11,48 | 12,32M |
| 2026-08-10 | $11,59 | +%0,09 | $11,50 | $11,67 | $11,18 | 13,11M |
| 2026-08-07 | $11,58 | +%7,82 | $11,53 | $11,87 | $11,38 | 32,24M |
| 2026-08-06 | $10,74 | +%4,07 | $9,52 | $10,84 | $9,52 | 30,22M |
| 2026-08-05 | $10,32 | +%7,72 | $10,17 | $10,48 | $10,11 | 27,21M |
| 2026-08-04 | $9,58 | +%4,36 | $9,50 | $9,71 | $9,28 | 19,12M |
| 2026-08-03 | $9,18 | +%2,57 | $8,92 | $9,19 | $8,83 | 12,42M |
| 2026-07-31 | $8,95 | -%4,89 | $9,13 | $9,25 | $8,82 | 22,23M |
| 2026-07-30 | $9,41 | +%5,02 | $9,19 | $9,44 | $9,03 | 13,34M |
| 2026-07-29 | $8,96 | -%2,08 | $9,18 | $9,23 | $8,70 | 20,19M |
| 2026-07-28 | $9,15 | -%3,89 | $9,35 | $9,37 | $9,05 | 12,61M |
| 2026-07-27 | $9,52 | +%2,59 | $9,46 | $9,61 | $9,26 | 14,73M |
| 2026-07-24 | $9,28 | -%0,11 | $9,40 | $9,49 | $9,24 | 12,20M |
| 2026-07-23 | $9,29 | -%0,64 | $9,09 | $9,43 | $9,03 | 13,88M |
| 2026-07-22 | $9,35 | +%3,20 | $9,35 | $9,76 | $9,29 | 13,78M |
| 2026-07-21 | $9,06 | +%4,38 | $8,90 | $9,09 | $8,79 | 10,89M |
| 2026-07-20 | $8,68 | +%0,70 | $8,65 | $8,81 | $8,61 | 8,21M |
| 2026-07-17 | $8,62 | -%1,49 | $8,61 | $8,86 | $8,48 | 12,84M |
| 2026-07-16 | $8,75 | -%6,42 | $9,17 | $9,21 | $8,66 | 13,87M |
| 2026-07-15 | $9,35 | -%1,58 | $9,50 | $9,60 | $9,23 | 8,27M |
| 2026-07-14 | $9,50 | +%0,53 | $9,88 | $9,88 | $9,45 | 9,12M |
| 2026-07-13 | $9,45 | -%3,18 | $9,61 | $9,66 | $9,32 | 9,47M |
| 2026-07-10 | $9,76 | +%0,21 | $9,66 | $9,89 | $9,57 | 7,56M |
| 2026-07-09 | $9,74 | +%3,18 | $9,69 | $9,79 | $9,58 | 9,90M |
| 2026-07-08 | $9,44 | -%3,77 | $9,54 | $9,67 | $9,17 | 10,30M |
| 2026-07-07 | $9,81 | -%4,85 | $10,24 | $10,27 | $9,67 | 11,30M |
| 2026-07-06 | $10,31 | +%1,68 | $10,40 | $10,49 | $10,06 | 10,85M |
| 2026-07-02 | $10,14 | +%4,00 | $10,17 | $10,48 | $9,97 | 17,95M |
| 2026-07-01 | $9,75 | +%0,31 | $9,74 | $10,22 | $9,74 | 9,93M |
| 2026-06-30 | $9,72 | -%0,10 | $9,73 | $9,82 | $9,53 | 11,34M |
| 2026-06-29 | $9,73 | +%0,21 | $9,63 | $9,82 | $9,48 | 13,51M |
| 2026-06-26 | $9,71 | +%3,19 | $9,62 | $10,10 | $9,54 | 12,81M |
| 2026-06-25 | $9,41 | +%0,43 | $9,65 | $9,67 | $9,21 | 10,31M |
| 2026-06-24 | $9,37 | -%4,09 | $9,42 | $9,73 | $9,22 | 18,18M |
| 2026-06-23 | $9,77 | -%4,68 | $9,90 | $10,02 | $9,73 | 14,16M |
| 2026-06-22 | $10,25 | -%2,47 | $10,24 | $10,34 | $10,13 | 11,06M |
| 2026-06-18 | $10,51 | -%4,71 | $11,05 | $11,21 | $10,27 | 27,18M |
| 2026-06-17 | $11,03 | -%4,42 | $11,54 | $12,05 | $10,99 | 21,94M |
| 2026-06-16 | $11,54 | +%3,04 | $11,39 | $11,64 | $11,27 | 15,19M |
| 2026-06-15 | $11,20 | +%6,26 | $11,31 | $11,59 | $11,11 | 13,37M |
| 2026-06-12 | $10,54 | +%2,93 | $10,34 | $10,65 | $10,21 | 11,61M |
| 2026-06-11 | $10,24 | +%5,24 | $9,75 | $10,31 | $9,65 | 16,97M |
| 2026-06-10 | $9,73 | -%6,98 | $10,10 | $10,26 | $9,69 | 13,04M |
| 2026-06-09 | $10,46 | -%3,51 | $10,95 | $11,02 | $10,06 | 17,18M |
| 2026-06-08 | $10,84 | +%0,46 | $10,77 | $11,02 | $10,55 | 18,06M |
| 2026-06-05 | $10,79 | -%6,17 | $11,21 | $11,27 | $10,68 | 18,58M |
| 2026-06-04 | $11,50 | +%2,50 | $11,47 | $11,76 | $11,34 | 9,87M |
| 2026-06-03 | $11,22 | -%7,35 | $11,91 | $11,99 | $11,19 | 18,75M |
| 2026-06-02 | $12,11 | -%3,12 | $12,59 | $12,74 | $11,97 | 13,87M |
| 2026-06-01 | $12,50 | -%7,68 | $13,15 | $13,20 | $12,47 | 16,29M |
| 2026-05-29 | $13,54 | +%7,63 | $12,62 | $13,58 | $12,58 | 20,72M |
| 2026-05-28 | $12,58 | +%2,86 | $12,07 | $12,78 | $11,94 | 9,64M |
| 2026-05-27 | $12,23 | -%3,09 | $12,31 | $12,50 | $12,20 | 8,16M |
| 2026-05-26 | $12,62 | +%4,04 | $12,48 | $12,76 | $12,41 | 5,47M |
| 2026-05-22 | $12,13 | -%1,46 | $12,30 | $12,37 | $12,03 | 5,75M |